02.08.2021 11:36:39
DENMARK OMXC(TR)
2456.25
DKK
0.7021
0.03%
02.08.2021 11:21
 
Chart
Kursdaten
Kurs 2456.25 Eröffnung 2464.87
Diff. absolut 0.70 Tages-Hoch 2472.43
Diff. % 0.03 % Tages-Tief 2453.36
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 2455.55 Volatilität in % -
Börse Letzter Handel 02.08.2021 / 11:21
Währung DKK Aktualisierungsstand 02.08.2021 / 11:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.25% 2464.6 1948.1
1 Woche 0.44% 2464.6 2413.2
1 Monat 4.14% 2464.6 2364.1
3 Monate 10.76% 2464.6 2167.0
6 Monate 21.19% 2464.6 1948.1
1 Jahr 37.48% 2464.6 1766.2
3 Jahre 70.28% 2464.6 1226.6
29.39
26.51
30.62
1.13
17.25
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":29.39,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"4469303"},"2020":{"performance":30.62,"chartHeight":25.303496355072,"year":2020,"ID_NOTATION":"4469303"},"2021":{"performance":17.25,"chartHeight":23.358881936785,"year":2021,"ID_NOTATION":"4469303"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.08.2021 11:36:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 16940.00 0.59% 100.00 90 16920.00 16890.00 17020.00 3 16910.00 16940.00 3 0.00% 32.18%
A.P. Moller-Maersk B 17545.00 0.49% 85.00 1626 17567.50 17505.00 17645.00 8 17540.00 17555.00 2 0.46% 27.35%
Aalborg Boldspilklub 41.60 - - - - - - 45 40.60 42.20 67 0.00% 4.52%
Agat Ejendomme 2.06 - - - - - - 2791 2.01 2.06 3267 -2.37% -41.48%
AGF A/S B 0.74 - - - - - - 1584 0.74 0.70 24449 -0.80% 8.77%
ALK-Abelló B 3106.00 0.32% 10.00 262 3110.00 3084.00 3124.00 10 3102.00 3114.00 4 1.04% 24.34%
Alm Brand 45.70 0.44% 0.20 1224 45.80 45.60 45.85 273 45.55 45.80 597 -2.05% -37.67%
Ambu 230.60 -1.24% -2.90 16002 234.15 229.60 236.40 86 230.70 231.20 172 1.39% -11.47%
- - - - - - - - - - - 0.00% 0.00%
Atlantic Petrol 5.52 - - - - - - - - - - 0.00% -10.97%
Bang & Olufsen 35.18 0.17% 0.06 2877 35.22 35.18 35.27 150 35.10 35.28 113 -0.11% 4.71%
BankNordik 165.00 - - - - - - 63 165.00 167.00 63 0.92% 65.00%
Bavarian Nordic 254.14 -0.24% -0.61 2829 255.95 254.10 256.90 32 252.80 254.20 35 2.04% 35.87%
Bioporto A/S 2.97 - - - - - - 8296 2.89 2.92 4507 -3.88% 7.41%
Blue Vision 'A' 1.26 - - - - - - 3614 1.15 1.26 1272 0.00% -28.41%
Boliga Gruppen 13.10 - - - - - - 491 15.00 15.85 1165 0.00% 35.75%
Boozt AB 184.10 -0.65% -1.20 11709 185.20 182.25 185.55 180 184.00 184.50 203 -2.47% -1.01%
Brd. Klee B 3260.00 - - - - - - 2 3220.00 3260.00 2 0.00% 32.52%
Brdr. Hartmann 503.00 0.35% 1.75 234 504.00 499.00 504.00 164 503.00 503.00 36 -1.91% 78.38%
Brdr. A&O Johansen P 960.00 0.42% 4.00 422 960.00 960.00 960.00 7 956.00 980.00 5 -0.21% 209.39%
Brøndby If Fodbold A 0.72 -2.45% -0.02 10128 0.71 0.71 0.72 2837 0.71 0.72 7128 -0.81% 9.85%
Carlsberg A 1372.50 - - - - - - 15 1360.00 1405.00 15 -1.96% 40.62%
CARLSBERG B 1146.50 -1.25% -14.50 32121 1163.50 1143.00 1168.00 166 1146.00 1146.50 49 -0.98% 18.59%
Cbrain 330.00 -0.60% -2.00 912 332.50 328.00 337.50 84 325.50 328.00 156 9.57% 73.10%
Cemat 0.66 - - - - - - 9392 0.62 0.66 7430 8.26% 70.57%
Chemometec 978.00 -2.20% -22.00 2348 999.00 968.00 1013.00 18 972.50 980.00 18 8.46% 126.76%
CHRISTIAN HANSEN 565.20 -0.04% -0.20 13142 564.20 563.10 567.40 35 565.20 565.40 37 2.37% -10.03%
COLOPLAST 1142.67 -0.64% -7.33 22494 1152.50 1140.00 1166.75 56 1142.50 1143.50 149 2.31% 23.10%
Columbus 10.70 0.00% 0.00 8859 10.64 10.62 10.76 48 10.66 12.20 695 -1.83% 12.39%
Copenhagen Capital 4.40 - - - - - - 1767 4.62 4.40 300 0.00% 49.66%
Dampskibsselskabet N 178.50 -0.34% -0.60 2017 179.50 178.40 180.20 90 178.00 178.60 62 1.94% 52.56%
Danske Andelsk. Bk 10.75 - - - - - - 540 10.95 10.90 2886 0.00% 46.06%
Danske Bank 110.90 0.59% 0.65 89326 110.70 110.20 111.08 1621 110.75 110.85 1386 1.61% 9.16%
Dantax 322.00 - - - - - - 2 320.00 322.00 20 0.00% 41.23%
Demant 382.70 0.08% 0.30 60935 385.00 381.85 387.70 145 382.40 383.00 141 3.91% 58.38%
DFDS 350.80 1.39% 4.80 2006 346.60 346.60 352.60 59 350.40 351.00 61 1.65% 25.54%
Djurslands Bank 330.00 - - - - - - 23 370.00 380.00 78 0.00% 29.92%
DSV Panalpina 1511.50 -1.24% -19.00 15615 1534.00 1509.50 1538.00 24 1510.50 1511.50 20 -0.29% 49.46%
EAC Invest 11000.00 - - - - - - 1 11000.00 10700.00 1 0.00% 67.99%
Fast Ejendom Danmark 124.00 - - - - - - 62 124.00 127.00 87 0.00% 7.83%
FirstFarms 69.80 - - - - - - 13 68.60 71.00 131 2.65% 2.65%
FLSMIDTH & CO 232.60 0.09% 0.20 15850 234.00 231.80 234.40 70 232.30 232.70 105 -7.48% -0.47%
Flügger Group B 746.00 - - - - - - 1 744.00 750.00 14 -2.61% 164.54%
Fynske Bank 112.00 - - - - - - 72 115.00 112.00 16 0.00% 37.42%
Gabriel Holding 698.00 - - - - - - 1 692.00 698.00 13 1.16% 0.29%
Genmab 2835.00 -0.14% -4.00 5295 2844.00 2813.00 2866.00 69 2834.00 2837.00 35 -0.21% 15.13%
German High Street P 136.00 - - - - - - 34 131.00 136.00 33 0.00% 7.94%
Glunz & Jensen 78.00 - - - - - - 11 71.50 74.50 59 0.00% 0.65%
GN Store Nord 547.60 -0.64% -3.50 24269 553.80 546.90 556.20 28 547.40 547.80 30 -5.31% 12.72%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Grønlandsbanken 532.50 - - - - - - 9 624.00 618.00 39 0.00% 0.00%
Gyldendal A 884.00 - - - - - - 1 4440.00 - - 0.00% 0.00%
Gyldendal B 486.00 - - - - - - 8 468.00 486.00 12 3.40% 18.54%
H+H International 208.00 -1.89% -4.00 86 211.00 208.00 211.00 114 207.00 208.50 19 4.18% 80.27%
H. Lundbeck 189.70 0.11% 0.20 61213 189.65 189.55 190.90 75 189.55 189.85 68 -0.45% -8.89%
Harboes Bryggeri B 115.25 7.21% 7.75 8 115.25 115.25 115.25 14 119.50 120.00 24 14.85% 49.31%
- - - - - - - - - - - 0.00% 0.00%
Hvidbjerg Bank 111.00 - - - - - - 11 101.00 111.00 100 0.00% 100.00%
Højgaard Holding B 237.00 - - - - - - 85 217.00 225.00 85 8.72% 39.41%
InterMail B 9.00 - - - - - - 546 8.30 9.00 90 0.00% -25.93%
ISS 153.15 3.51% 5.20 110635 149.38 148.50 153.70 466 153.05 153.25 731 3.57% 39.77%
Jeudan 259.00 - - - - - - 24 240.00 275.00 84 0.00% 12.61%
JUTLANDER BANK 342.00 - - - - - - 249 340.00 342.00 13 0.00% 85.87%
JYSKE BANK 311.30 2.13% 6.50 2216 305.60 305.60 311.50 94 311.00 312.20 94 2.37% 29.10%
Kreditbanken 4160.00 - - - - - - 2 4080.00 4160.00 2 0.00% 24.55%
Københavns Lufthavne 7260.00 1.11% 80.00 1 7260.00 7260.00 7260.00 2 7180.00 7320.00 2 -2.97% 22.95%
Lollands Bank 494.00 - - - - - - 36 510.00 494.00 11 0.00% 59.35%
Luxor B 560.00 - - - - - - 11 565.00 560.00 4 0.00% 38.61%
Lån og Spar Bank 605.00 - - - - - - 6 610.00 605.00 1 0.00% 29.83%
Maersk Drilling 245.00 1.49% 3.60 1912 241.10 240.40 245.60 26 244.60 245.80 178 1.60% 26.85%
Matas 111.08 -0.64% -0.72 94 111.30 111.30 111.50 1 110.90 111.40 247 2.38% 28.21%
Møns Bank 234.00 - - - - - - 28 233.00 234.00 39 -2.50% 105.26%
Netcompany Group 771.50 -0.52% -4.00 763 781.00 768.00 781.00 16 769.00 770.50 50 0.13% 24.43%
Newcap Holding 0.59 - - - - - - 11152 0.56 0.59 1244 11.21% 45.83%
NILFIS HLDG A/S DK 2 219.50 -0.45% -1.00 254 221.00 218.00 221.00 57 220.00 222.50 72 0.92% 89.11%
Nkt A/S 297.20 -0.20% -0.60 2788 298.70 296.00 300.80 124 296.00 297.20 20 4.05% 8.77%
NNIT A/S NAM. DK 10 134.60 0.15% 0.20 166 133.40 133.00 134.60 100 133.80 135.40 28 3.70% 10.34%
Nordea Bank 101.41 0.27% 0.27 290279 101.66 101.22 101.84 981 101.40 101.44 1242 1.26% 50.64%
Nordfyns Bank 280.00 - - - - - - 2 278.00 278.00 64 0.00% 133.33%
Nordic Shipholding 0.32 - - - - - - 9791 0.31 0.33 10000 -2.74% -4.49%
North Media 110.60 - - - - - - 48 109.20 110.60 47 -0.36% 183.59%
Novo-Nordisk B 578.20 -0.72% -4.20 137962 580.60 575.10 583.85 99 578.10 578.20 216 1.94% 35.81%
NOVOZYMES 492.49 -0.25% -1.21 25881 493.65 492.10 497.60 138 492.30 492.90 156 3.11% 40.98%
NTG Nordic Transport 511.50 4.92% 24.00 1007 493.00 493.00 521.00 68 512.00 516.00 66 5.29% 441.67%
NTR Holding B 49.40 - - - - - - 83 47.20 49.40 37 0.00% 32.80%
Oersted 931.80 -0.22% -2.10 10303 934.80 927.40 939.80 14 931.40 932.00 49 -0.88% -25.26%
OEssur 46.65 - - - - - - 11 46.05 46.80 200 -2.71% -5.28%
Orphazyme 31.48 2.08% 0.64 407 31.48 31.48 31.48 361 31.22 31.64 368 -11.15% 0.00%
Pandora 818.20 0.96% 7.80 7896 815.50 815.50 826.50 15 817.80 819.00 10 -3.31% 18.76%
Park Street 'A' 13.00 - - - - - - 1317 12.15 13.00 64 4.42% 0.00%
PARKEN Sport & Ent 81.20 1.50% 1.20 150 80.60 80.60 81.20 52 81.20 81.60 52 0.50% 11.42%
Per Aarsleff Holding 269.75 -0.09% -0.25 307 271.00 269.75 271.00 23 269.50 271.00 137 -2.53% -9.24%
Prime Office 270.00 - - - - - - 10 266.00 276.00 59 1.50% 56.98%
Rias B 650.00 - - - - - - 1 645.00 650.00 13 -1.52% 47.73%
Ringkjøbing Landbobk 713.00 0.14% 1.00 206 714.50 711.00 714.50 23 712.00 715.00 77 0.85% 28.52%
Roblon B 169.50 - - - - - - 14 170.50 172.50 3 1.19% -8.13%
Rockwool Int A 2900.00 1.75% 50.00 11 2900.00 2900.00 2900.00 12 2875.00 2910.00 8 0.18% 115.09%
ROCKWOOL INT B 3314.00 -0.30% -10.00 598 3327.00 3306.00 3365.00 8 3313.00 3318.00 6 1.13% 45.53%
Rovsing 94.80 -1.46% -1.40 7 94.80 94.80 94.80 73 94.60 96.60 7 0.63% 77.49%
Royal Unibrew 852.10 0.18% 1.50 5324 858.00 849.40 858.00 13 851.40 852.40 17 1.14% 20.76%
RTX A/S 178.80 3.71% 6.40 41 175.40 175.40 178.80 85 177.40 178.80 11 5.25% 5.64%
Sanistål 82.60 - - - - - - 115 82.60 82.60 165 -2.02% 38.82%
SAS AB 2.10 -0.10% -0.00 479581 2.11 2.07 2.11 5528 2.09 2.10 15754 -0.07% 14.77%
Scand. Brake Systems 14.95 - - - - - - 333 14.70 15.05 252 0.00% -36.65%
Scandinavian Invest 2.16 - - - - - - 2164 2.16 2.19 1001 -3.57% 46.94%
SCAND.TOBACCO GROUP 128.00 -0.35% -0.45 879 128.90 127.50 128.90 58 127.90 128.50 85 -2.21% 23.15%
Schouw & Co. 669.00 -0.30% -2.00 322 675.00 667.00 675.50 55 667.00 669.00 55 0.15% 8.75%
Silkeborg If Inv B 14.30 - - - - - - 252 14.30 14.90 460 -2.05% -8.92%
SimCorp 866.00 -0.76% -6.60 2819 873.90 860.60 875.30 77 865.20 866.80 85 1.35% -4.27%
Skako 59.00 - - - - - - 231 58.40 61.00 56 1.37% 19.19%
Skjern Bank 96.20 - - - - - - 32 97.20 96.60 66 0.00% 61.95%
Solar B 614.00 0.82% 5.00 21 615.00 614.00 615.00 34 612.00 619.00 28 12.15% 110.36%
SP Group 388.00 0.00% 0.00 2 388.00 388.00 388.00 39 386.00 389.00 3 5.43% 43.70%
Spar Nord Bank 75.50 0.13% 0.10 661 75.50 75.30 75.50 112 75.50 75.70 92 2.24% 26.94%
Sparekassen Sjælland-F 142.75 - - - - - - 129 143.50 142.50 180 -0.87% 60.03%
Strategic Invest 1.13 - - - - - - 16593 1.12 1.06 107575 0.00% 13.00%
Sydbank 194.30 1.04% 2.00 5483 193.10 193.00 194.35 153 194.10 194.40 88 -1.28% 43.94%
TCM Group 154.50 - - - - - - 110 157.00 159.00 110 1.98% 35.53%
Tivoli 866.00 - - - - - - 20 858.00 870.00 20 0.00% 20.28%
Topdanmark 317.70 -0.59% -1.90 2427 320.00 317.00 320.20 71 317.40 318.40 42 -0.50% 20.51%
Torm 55.27 2.84% 1.52 1595 54.10 54.10 55.27 146 55.10 55.35 146 0.61% 19.44%
Totalbanken 137.00 - - - - - - 3 124.00 126.00 128 8.73% 82.18%
- - - - - - - - - - - 0.00% 0.00%
Tryg A/S 155.80 0.13% 0.20 13466 155.55 155.30 156.50 132 155.75 155.90 697 0.10% 4.18%
United Int Enterpr 1700.00 - - - - - - 7 1650.00 1770.00 40 -0.44% 34.39%
Vestas Wind Systems 234.80 1.21% 2.80 79134 232.90 231.25 235.40 101 234.80 234.90 101 -1.11% -19.81%
Vestjysk Bank 3.38 - - - - - - 413 3.38 3.39 4425 0.00% 18.84%
Victoria Properties 0.96 - - - - - - 1965 0.91 0.94 315 1.05% -36.42%
Zealand Pharma 188.60 -0.58% -1.10 2204 190.10 188.40 191.00 170 188.30 189.00 51 1.28% -14.86%